AIR CANADA, PILOTS REACH TENTATIVE DEAL, AVERTING WORK STOPPAGE

This averts a strike or lockout that could have begun Wednesday, with flight cancellations likely before then

Rockland Resources Ltd. (RKL.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0300

+0.0050

(+20.00%)

At close: 12:23PM EDT

Time Period:

Sept 16, 2023 - Sept 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	80,000
Sept 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	75,000
Sept 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	66,000
Sept 10, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	178,000
Sept 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	31,000
Sept 06, 2024	0.0250	0.0300	0.0200	0.0300	0.0300	22,849
Sept 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	54,000
Sept 03, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	435,000
Aug 30, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	92,000
Aug 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	684,000
Aug 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 22, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	333,000
Aug 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	6,500
Aug 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,000
Aug 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
Aug 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	13,000
Aug 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
Aug 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	150,000
Aug 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
Aug 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	38,000
Jul 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Jul 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	385,000
Jul 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200,000
Jul 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	55,000
Jul 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Jul 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	90,000
Jul 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	80,000
Jul 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 20, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	217,000
Jun 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 17, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	538,000
Jun 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	425,000
Jun 13, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	63,000
Jun 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	228,000
Jun 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 30, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	88,000
May 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	223,000
May 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	63,000
May 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,000
May 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	56,000
May 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 14, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	340,000
May 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	72,000
May 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	113,000
May 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	38,000
May 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	93,000
May 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	175,000
May 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 03, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	111,000
May 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 01, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	69,000
Apr 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	90,000
Apr 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	28,000
Apr 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	130,000
Apr 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,568.65+93.55(+0.40%)

S&P 5005,626.02+30.26(+0.54%)

DOW41,393.78+296.98(+0.72%)

CAD/USD0.7367+0.0005(+0.07%)

CRUDE OIL69.08+0.43(+0.63%)

Bitcoin CAD79,634.19-1,830.17(-2.25%)

AIR CANADA, PILOTS REACH TENTATIVE DEAL, AVERTING WORK STOPPAGE

Rockland Resources Ltd. (RKL.CN)

S&P/TSX
23,568.65
+93.55(+0.40%)

S&P 500
5,626.02
+30.26(+0.54%)

DOW
41,393.78
+296.98(+0.72%)

CAD/USD
0.7367
+0.0005(+0.07%)

CRUDE OIL
69.08
+0.43(+0.63%)

Bitcoin CAD
79,634.19
-1,830.17(-2.25%)